Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rgc Resources Inc (NQ: RGCO )

20.77 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.047 5.258 4.948 4.948 1,845 -0.00(-0.04%)
Dec 30, 2008 4.939 4.950 4.932 4.950 4,123 +0.03(+0.71%)
Dec 29, 2008 4.895 5.140 4.882 4.915 39,251 -0.21(-4.16%)
Dec 26, 2008 5.128 5.140 4.886 5.128 6,230 +0.17(+3.53%)
Dec 24, 2008 4.919 4.954 4.919 4.954 2,061 +0.08(+1.67%)
Dec 23, 2008 4.948 4.948 4.765 4.872 3,092 -0.07(-1.45%)
Dec 19, 2008 4.944 4.944 4.944 4.944 0 +0.09(+1.92%)
Dec 18, 2008 5.131 5.131 4.851 4.851 2,576 +0.00(+0.00%)
Dec 17, 2008 4.851 4.851 4.851 4.851 515 +0.00(+0.00%)
Dec 09, 2008 4.892 4.851 4.851 4.851 2,061 -0.01(-0.20%)
Dec 08, 2008 4.860 4.860 4.860 4.860 515 +0.01(+0.20%)
Dec 05, 2008 4.948 4.948 4.851 4.851 3,607 -0.10(-1.96%)
Dec 04, 2008 4.948 4.948 4.948 4.948 592 +0.07(+1.39%)
Dec 03, 2008 4.851 4.880 4.851 4.880 2,128 +0.12(+2.62%)
Dec 02, 2008 5.037 5.072 4.686 4.755 11,931 -0.12(-2.55%)
Dec 01, 2008 4.880 4.880 4.880 4.880 628 -0.11(-2.25%)
Nov 26, 2008 5.361 4.992 4.992 4.992 12,369 -0.33(-6.15%)
Nov 25, 2008 4.880 5.429 4.874 5.320 3,952 +0.45(+9.14%)
Nov 24, 2008 4.762 4.880 4.686 4.874 8,246 +0.12(+2.45%)
Nov 21, 2008 4.762 4.762 4.758 4.758 1,030 +0.00(+0.04%)
Nov 20, 2008 4.853 4.872 4.756 4.756 10,209 -0.10(-2.08%)
Nov 19, 2008 4.857 4.857 4.857 4.857 644 -0.16(-3.21%)
Nov 18, 2008 5.229 5.235 4.963 5.018 6,699 +0.18(+3.65%)
Nov 17, 2008 4.857 4.857 4.841 4.841 3,422 -0.58(-10.73%)
Nov 14, 2008 4.763 5.423 4.763 5.423 1,185 +0.61(+12.70%)
Nov 13, 2008 5.468 5.468 4.812 4.812 1,030 +0.01(+0.20%)
Nov 12, 2008 4.860 4.860 4.802 4.802 2,154 -0.09(-1.82%)
Nov 11, 2008 4.872 5.232 4.872 4.892 3,391 -0.70(-12.47%)
Nov 06, 2008 5.588 5.588 5.588 5.588 2,061 +0.73(+14.97%)
Nov 05, 2008 4.860 5.584 4.860 4.860 2,484 -0.54(-10.06%)
Nov 04, 2008 5.580 5.580 5.384 5.404 1,788 -0.10(-1.83%)
Nov 03, 2008 5.507 5.522 5.384 5.505 9,318 +0.66(+13.57%)
Oct 30, 2008 4.872 4.847 4.847 4.847 32,984 -0.75(-13.42%)
Oct 29, 2008 5.551 5.598 5.551 5.598 3,164 +0.73(+14.95%)
Oct 28, 2008 4.899 4.899 4.870 4.870 5,411 +0.01(+0.12%)
Oct 27, 2008 4.862 4.864 4.862 4.864 1,561 +0.00(+0.04%)
Oct 24, 2008 4.862 4.862 4.857 4.862 3,798 -0.38(-7.22%)
Oct 23, 2008 5.241 5.241 5.241 5.241 840 +0.48(+9.98%)
Oct 22, 2008 5.074 5.074 4.765 4.765 4,715 -0.60(-11.11%)
Oct 21, 2008 5.074 5.361 5.074 5.361 2,061 +0.29(+5.62%)
Oct 20, 2008 5.239 5.365 5.076 5.076 4,391 +0.02(+0.41%)
Oct 17, 2008 5.055 5.055 5.055 5.055 602 +0.05(+1.02%)
Oct 16, 2008 5.039 5.039 4.781 5.004 11,977 +0.01(+0.16%)
Oct 15, 2008 5.239 5.318 4.814 4.996 35,453 -0.24(-4.63%)
Oct 14, 2008 5.239 5.287 5.239 5.239 1,546 +0.31(+6.26%)
Oct 13, 2008 4.928 4.930 4.928 4.930 1,030 +0.08(+1.64%)
Oct 10, 2008 4.948 5.038 4.851 4.851 7,215 -0.19(-3.85%)
Oct 09, 2008 5.056 5.056 4.812 5.045 18,636 -0.02(-0.38%)
Oct 08, 2008 5.264 5.264 5.064 5.064 2,839 -0.37(-6.79%)
Oct 07, 2008 5.433 5.433 5.433 5.433 3,092 -0.16(-2.88%)
Oct 06, 2008 5.627 5.627 5.239 5.594 31,649 -0.01(-0.14%)
Oct 03, 2008 5.330 5.835 5.330 5.602 32,515 -0.03(-0.62%)
Oct 02, 2008 5.628 5.637 5.627 5.637 30,175 -0.18(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.